Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
06 jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
05 jun 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
04 jun 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
03 jun 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
31 may 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
30 may 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
29 may 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
28 may 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
24 may 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
23 may 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
22 may 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
21 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
20 may 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
17 may 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
16 may 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
15 may 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
14 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
13 may 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
10 may 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
09 may 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
08 may 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
07 may 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
06 may 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
03 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
02 may 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
01 may 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
30 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
29 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
26 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
25 abr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
24 abr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
23 abr 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
22 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
19 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
18 abr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
17 abr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
16 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
15 abr 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
12 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
11 abr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
10 abr 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
09 abr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
08 abr 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
05 abr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
04 abr 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
03 abr 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
02 abr 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
01 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
28 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
27 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
26 mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
25 mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
22 mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
21 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
20 mar 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
19 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
18 mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
15 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
14 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
13 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
12 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
11 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
08 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
07 mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
06 mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
05 mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
04 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
01 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
29 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
28 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
27 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
26 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
23 feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
22 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
21 feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
20 feb 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
16 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
15 feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
14 feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
13 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
12 feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
09 feb 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
08 feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
07 feb 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
06 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
05 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
02 feb 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
01 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
31 ene 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
30 ene 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
29 ene 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
26 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
25 ene 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
24 ene 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
23 ene 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
22 ene 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
19 ene 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
18 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |